Skip to main content
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,975.00
-5.00 (-0.17%)
At close: Dec 5, 2025

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,970.003,005.002,925.002,975.002,975.00-0.17%35,213
Dec 4, 20253,000.003,075.002,960.002,980.002,980.00-0.67%29,045
Dec 3, 20253,005.003,080.002,965.003,000.003,000.00-0.99%24,856
Dec 2, 20253,000.003,090.003,000.003,030.003,030.000.50%16,990
Dec 1, 20253,050.003,300.003,010.003,015.003,015.00-1.15%14,528
Nov 28, 20253,025.003,085.002,935.003,050.003,050.00-7,826
Nov 27, 20253,070.003,110.003,040.003,050.003,050.00-1.45%8,330
Nov 26, 20253,045.003,125.003,040.003,095.003,095.000.81%7,370
Nov 25, 20253,065.003,120.003,025.003,070.003,070.000.16%14,066
Nov 24, 20253,080.003,150.002,995.003,065.003,065.00-1.76%20,966
Nov 21, 20253,120.003,160.003,080.003,120.003,120.00-27,863
Nov 20, 20253,125.003,170.003,110.003,120.003,120.00-0.32%160,666
Nov 19, 20253,110.003,170.002,930.003,130.003,130.00-0.48%46,509
Nov 18, 20253,090.003,225.002,990.003,145.003,145.000.32%81,109
Nov 17, 20253,180.003,240.003,095.003,135.003,135.00-2.34%106,473
Nov 14, 20253,105.003,210.003,060.003,210.003,210.002.23%77,582
Nov 13, 20253,050.003,140.003,050.003,140.003,140.001.95%43,241
Nov 12, 20253,140.003,140.003,060.003,080.003,080.00-1.60%31,313
Nov 11, 20253,200.003,200.003,075.003,130.003,130.000.64%53,470
Nov 10, 20253,050.003,145.003,030.003,110.003,110.000.97%98,804
Nov 7, 20252,975.003,085.002,965.003,080.003,080.002.67%38,834
Nov 6, 20252,935.003,085.002,935.003,000.003,000.003.09%43,083
Nov 5, 20252,925.003,050.002,800.002,910.002,910.00-0.51%63,637
Nov 4, 20253,205.003,245.002,910.002,925.002,925.00-9.72%194,458
Nov 3, 20253,175.003,285.003,135.003,240.003,240.002.05%38,470
Oct 31, 20253,120.003,200.003,080.003,175.003,175.000.79%32,167
Oct 30, 20253,160.003,180.003,055.003,150.003,150.000.48%36,686
Oct 29, 20253,095.003,185.003,085.003,135.003,135.001.29%30,061
Oct 28, 20253,060.003,155.003,045.003,095.003,095.001.64%61,902
Oct 27, 20253,010.003,075.003,005.003,045.003,045.001.16%17,507
Oct 24, 20253,060.003,080.002,900.003,010.003,010.00-1.63%60,944
Oct 23, 20253,080.003,095.003,040.003,060.003,060.000.33%102,244
Oct 22, 20253,030.003,075.003,015.003,050.003,050.001.50%13,753
Oct 21, 20253,065.003,075.003,005.003,005.003,005.00-0.99%21,468
Oct 20, 20253,050.003,180.002,990.003,035.003,035.000.66%12,037
Oct 17, 20252,990.003,045.002,990.003,015.003,015.001.34%8,584
Oct 16, 20253,000.003,040.002,975.002,975.002,975.00-0.83%17,967
Oct 15, 20252,895.003,045.002,895.003,000.003,000.00-0.33%43,880
Oct 14, 20252,975.003,025.002,940.003,010.003,010.000.33%17,965
Oct 13, 20252,910.003,010.002,910.003,000.003,000.001.52%19,096
Oct 10, 20252,985.003,000.002,875.002,955.002,955.00-1.01%22,711
Oct 2, 20253,015.003,035.002,960.002,985.002,985.00-0.17%11,418
Oct 1, 20253,000.003,025.002,980.002,990.002,990.00-0.33%19,217
Sep 30, 20253,010.003,010.002,965.003,000.003,000.000.17%13,819
Sep 29, 20253,060.003,070.002,970.002,995.002,995.00-0.83%15,870
Sep 26, 20252,985.003,075.002,970.003,020.003,020.00-22,331
Sep 25, 20253,000.003,070.002,965.003,020.003,020.000.67%37,963
Sep 24, 20252,905.003,195.002,880.003,000.003,000.003.27%50,394
Sep 23, 20252,970.002,985.002,875.002,905.002,905.00-2.19%35,357
Sep 22, 20253,040.003,050.002,880.002,970.002,970.00-1.82%30,924
Sep 19, 20253,040.003,090.002,995.003,025.003,025.00-0.49%38,711
Sep 18, 20252,900.003,080.002,900.003,040.003,040.004.29%28,944
Sep 17, 20252,985.002,985.002,880.002,915.002,915.00-2.35%19,116
Sep 16, 20252,980.003,060.002,970.002,985.002,985.00-0.83%19,752
Sep 15, 20252,975.003,015.002,975.003,010.003,010.001.18%17,248
Sep 12, 20253,010.003,085.002,970.002,975.002,975.00-1.16%24,217
Sep 11, 20252,935.003,070.002,925.003,010.003,010.002.21%52,883
Sep 10, 20252,815.003,030.002,800.002,945.002,945.004.62%184,009
Sep 9, 20252,790.002,850.002,780.002,815.002,815.001.81%12,129
Sep 8, 20252,735.002,865.002,735.002,765.002,765.000.18%12,934
Sep 5, 20252,780.002,820.002,750.002,760.002,760.00-0.90%9,332
Sep 4, 20252,775.002,820.002,755.002,785.002,785.000.18%20,662
Sep 3, 20252,755.002,780.002,725.002,780.002,780.000.91%7,560
Sep 2, 20252,785.002,785.002,725.002,755.002,755.00-0.54%11,646
Sep 1, 20252,850.002,850.002,750.002,770.002,770.00-0.18%6,717
Aug 29, 20252,810.002,810.002,750.002,775.002,775.001.46%9,073
Aug 28, 20252,730.002,780.002,705.002,735.002,735.000.18%23,301
Aug 27, 20252,755.002,840.002,705.002,730.002,730.00-0.91%13,530
Aug 26, 20252,760.002,760.002,745.002,755.002,755.00-0.18%6,531
Aug 25, 20252,785.002,795.002,745.002,760.002,760.00-0.54%15,107
Aug 22, 20252,730.002,855.002,730.002,775.002,775.001.65%16,075
Aug 21, 20252,820.002,820.002,715.002,730.002,730.00-0.55%32,423
Aug 20, 20252,775.002,820.002,720.002,745.002,745.00-1.08%33,336
Aug 19, 20252,780.002,820.002,745.002,775.002,775.00-0.18%8,843
Aug 18, 20252,750.002,825.002,735.002,780.002,780.000.72%23,984
Aug 14, 20252,750.002,820.002,735.002,760.002,760.00-0.36%6,226
Aug 13, 20252,740.002,800.002,725.002,770.002,770.000.73%10,660
Aug 12, 20252,770.002,865.002,625.002,750.002,750.00-1.43%27,629
Aug 11, 20252,775.002,815.002,755.002,790.002,790.00-0.36%10,434
Aug 8, 20252,780.002,830.002,775.002,800.002,800.00-0.18%6,996
Aug 7, 20252,790.002,900.002,760.002,805.002,805.00-0.53%4,707
Aug 6, 20252,795.002,865.002,770.002,820.002,820.000.89%12,621
Aug 5, 20252,800.002,850.002,760.002,795.002,795.00-0.18%13,306
Aug 4, 20252,785.002,895.002,770.002,800.002,800.00-0.36%11,925
Aug 1, 20252,830.002,830.002,790.002,810.002,810.00-1.58%6,137
Jul 31, 20252,810.002,885.002,785.002,855.002,855.001.96%5,358
Jul 30, 20252,780.003,005.002,760.002,800.002,800.00-0.36%46,201
Jul 29, 20252,785.002,840.002,740.002,810.002,810.00-17,501
Jul 28, 20252,790.002,845.002,780.002,810.002,810.00-0.18%7,955
Jul 25, 20252,820.002,835.002,800.002,815.002,815.00-1.23%12,909
Jul 24, 20252,805.002,900.002,795.002,850.002,850.000.88%9,811
Jul 23, 20252,800.002,860.002,800.002,825.002,825.00-15,121
Jul 22, 20252,810.002,850.002,805.002,825.002,825.00-0.18%14,601
Jul 21, 20252,820.002,860.002,795.002,830.002,830.00-0.53%16,611
Jul 18, 20252,845.002,900.002,830.002,845.002,845.00-0.87%18,958
Jul 17, 20252,780.002,970.002,780.002,870.002,870.002.32%29,994
Jul 16, 20252,835.002,845.002,805.002,805.002,805.00-1.92%18,169
Jul 15, 20252,860.002,895.002,825.002,860.002,860.00-27,742
Jul 14, 20252,825.002,870.002,800.002,860.002,860.001.96%27,417
Jul 11, 20252,800.002,900.002,750.002,805.002,805.000.18%19,836